Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 29.18 | 29.83 | 29.18 | 29.21 | 4,755 | -0.43(-1.45%) |
Sep 27, 2024 | 29.00 | 29.64 | 28.91 | 29.64 | 3,873 | +0.61(+2.10%) |
Sep 26, 2024 | 28.79 | 29.03 | 28.52 | 29.03 | 4,864 | -0.70(-2.35%) |
Sep 25, 2024 | 28.63 | 29.75 | 28.63 | 29.73 | 6,237 | +1.52(+5.39%) |
Sep 24, 2024 | 28.19 | 29.56 | 28.17 | 28.21 | 25,431 | -0.70(-2.42%) |
Sep 23, 2024 | 28.50 | 29.97 | 28.20 | 28.91 | 17,824 | +0.61(+2.16%) |
Sep 20, 2024 | 29.67 | 31.44 | 27.95 | 28.30 | 30,436 | -1.74(-5.79%) |
Sep 19, 2024 | 28.86 | 30.04 | 28.74 | 30.04 | 5,929 | +2.19(+7.86%) |
Sep 18, 2024 | 28.60 | 29.02 | 27.85 | 27.85 | 3,504 | -0.59(-2.07%) |
Sep 17, 2024 | 28.65 | 29.50 | 28.17 | 28.44 | 17,027 | -0.34(-1.18%) |
Sep 16, 2024 | 28.40 | 28.79 | 28.12 | 28.78 | 6,194 | +0.39(+1.37%) |
Sep 13, 2024 | 28.30 | 29.09 | 27.69 | 28.39 | 17,527 | +0.59(+2.12%) |
Sep 12, 2024 | 28.25 | 28.29 | 27.37 | 27.80 | 7,698 | -0.27(-0.96%) |
Sep 11, 2024 | 27.00 | 28.07 | 26.50 | 28.07 | 10,503 | +0.54(+1.96%) |
Sep 10, 2024 | 27.99 | 27.99 | 26.55 | 27.53 | 7,761 | +0.03(+0.11%) |
Sep 09, 2024 | 26.59 | 27.50 | 26.59 | 27.50 | 6,389 | +2.07(+8.14%) |
Sep 06, 2024 | 28.59 | 28.90 | 25.43 | 25.43 | 20,189 | -3.55(-12.25%) |
Sep 05, 2024 | 29.79 | 29.79 | 28.98 | 28.98 | 3,573 | +0.00(+0.00%) |
Sep 04, 2024 | 28.55 | 29.37 | 28.55 | 28.98 | 4,397 | +0.32(+1.12%) |
Sep 03, 2024 | 29.79 | 29.79 | 28.63 | 28.66 | 10,657 | -1.21(-4.05%) |
Aug 30, 2024 | 29.74 | 29.87 | 29.31 | 29.87 | 4,155 | +0.43(+1.46%) |
Aug 29, 2024 | 29.16 | 29.98 | 28.40 | 29.44 | 13,021 | +1.09(+3.84%) |
Aug 28, 2024 | 27.99 | 28.47 | 26.86 | 28.35 | 8,928 | +0.09(+0.32%) |
Aug 27, 2024 | 27.96 | 28.35 | 27.28 | 28.26 | 10,077 | +1.18(+4.36%) |
Aug 26, 2024 | 27.41 | 27.75 | 27.00 | 27.08 | 8,163 | -0.33(-1.20%) |
Aug 23, 2024 | 27.10 | 27.65 | 26.50 | 27.41 | 6,368 | +0.31(+1.14%) |
Aug 22, 2024 | 25.91 | 27.91 | 25.91 | 27.10 | 8,483 | +1.26(+4.88%) |
Aug 21, 2024 | 26.02 | 26.96 | 25.18 | 25.84 | 13,805 | -0.34(-1.30%) |
Aug 20, 2024 | 27.47 | 27.84 | 26.01 | 26.18 | 35,409 | -2.40(-8.40%) |
Aug 19, 2024 | 29.30 | 32.00 | 28.54 | 28.58 | 41,801 | -5.92(-17.16%) |
Aug 16, 2024 | 35.91 | 36.10 | 34.23 | 34.50 | 46,234 | +1.27(+3.82%) |
Aug 15, 2024 | 31.00 | 36.00 | 30.66 | 33.23 | 75,869 | +2.06(+6.61%) |
Aug 14, 2024 | 29.89 | 32.49 | 29.89 | 31.17 | 42,730 | +1.36(+4.56%) |
Aug 13, 2024 | 27.00 | 29.81 | 26.72 | 29.81 | 17,211 | +3.23(+12.15%) |
Aug 12, 2024 | 26.70 | 27.50 | 26.36 | 26.58 | 12,713 | +0.68(+2.63%) |
Aug 09, 2024 | 26.68 | 26.77 | 25.90 | 25.90 | 3,251 | -0.88(-3.29%) |
Aug 08, 2024 | 24.05 | 27.10 | 24.05 | 26.78 | 16,313 | +3.22(+13.67%) |
Aug 07, 2024 | 24.84 | 25.01 | 23.56 | 23.56 | 4,680 | +0.44(+1.90%) |
Aug 06, 2024 | 22.79 | 23.61 | 22.79 | 23.12 | 5,755 | +1.11(+5.04%) |
Aug 05, 2024 | 23.00 | 23.01 | 22.01 | 22.01 | 5,090 | -1.24(-5.33%) |
Aug 02, 2024 | 23.25 | 23.68 | 23.25 | 23.25 | 1,378 | -0.76(-3.17%) |